Quantcast

Historical Stock Prices

(ETF)
UMDD 
$80.48
*  
3.78
4.49%
Get UMDD Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading UMDD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 83.5 84.09 80 80.48 4,627
12/13/2018 86.57 86.62 84.26 84.26 2,102
12/12/2018 88.01 90 86.99 86.99 3,256
12/11/2018 89.445 89.54 85.03 85.03 4,753
12/10/2018 87.68 87.68 84 86 12,120
12/07/2018 92.89 93.3 86.44 87.76 6,681
12/06/2018 90.97 92.85 87.2829 92.85 3,773
12/04/2018 100.0494 100.0494 95.35 97.5 1,885
12/03/2018 109.16 109.16 104 106.1972 2,728
11/30/2018 101.4 103.46 101.4 103.46 2,550
11/29/2018 100.77 103.31 100.55 103.31 1,718
11/28/2018 97.58 101.8 95 101.73 2,441
11/27/2018 97.21 97.21 95.87 96.4 2,659
11/26/2018 98.54 99 97.83 98.0581 4,580
11/23/2018 92.61 96.65 92.61 96.65 1,833
11/21/2018 92.806 92.806 92.806 92.806 00
11/20/2018 94.59 95.3302 91.7919 92.806 2,005
11/19/2018 101.58 102.2742 97.1016 97.63 2,639
11/16/2018 99.24 102.3646 99.24 101.9487 2,121
11/15/2018 96.54 101.1999 95.7562 100.9126 2,141
11/14/2018 102.07 103.065 96.53 99.51 5,868
11/13/2018 102.05 103.0228 99.53 99.9734 4,905
11/12/2018 104.96 104.96 99.49 99.53 15,473
11/09/2018 104.81 105.603 103.102 105.29 3,209
11/08/2018 109.097 109.56 107.5 108.02 13,630
11/07/2018 106.41 109.2262 105.105 109.13 4,716
11/06/2018 102.84 104.6 102.84 104.6 1,337
11/05/2018 101.74 103.61 101.46 103.49 4,208
11/02/2018 102.69 103.0396 99.61 101.25 4,168
11/01/2018 96.52 101.2 96.52 101.2 3,723
10/31/2018 97.816 98 95.43 95.43 5,445
10/30/2018 90.25 94.63 90.25 94.63 1,943
10/29/2018 95.3 95.3 89.9 90.03 2,716
10/26/2018 89.6 91.3698 88 91.3284 2,908
10/25/2018 93.16 94.1738 93 94.1738 2,176
10/24/2018 98.61 99.57 90.2013 90.2013 5,845
10/23/2018 98.49 100.98 94.48 99.36 7,327
10/22/2018 105.38 105.38 102.55 102.76 1,425
10/19/2018 107 107 105.98 105.98 499
10/18/2018 109.08 110.3909 105.494 105.97 5,254
10/17/2018 110.43 110.43 109.4 109.44 1,536
10/16/2018 105.3294 110 105.3294 110 2,530
10/15/2018 102.99 106.5401 102.99 105.577 3,463
10/12/2018 108.11 108.1299 101.82 102.9081 6,860
10/11/2018 108.63 108.9 103.9 103.9 2,236
10/10/2018 119.32 119.32 109.68 109.94 4,276
10/09/2018 120.35 120.35 120.3 120.3 559
10/08/2018 121.35 121.35 121.35 121.35 00
10/05/2018 125.19 125.19 120.74 121.35 1,601
10/04/2018 127.15 127.15 123.25 124.17 2,969
10/03/2018 127.33 129.79 127.33 129.79 1,718
10/02/2018 129.59 129.59 127.1372 128.06 3,238
10/01/2018 132 132 129.38 129.8984 1,751
09/28/2018 129.18 131.4891 129.18 131.4891 556
09/27/2018 131.64 132.05 130.0843 130.35 1,891
09/26/2018 132.5173 133.2161 132.4 132.4 1,886
09/25/2018 133.94 134.25 133.94 134.25 395
09/24/2018 133.15 133.15 132.915 132.945 588
09/21/2018 136.87 138.3069 135.94 135.94 2,152
09/20/2018 137.29 137.29 135.415 135.415 865
09/19/2018 135.8686 135.8686 135.8686 135.8686 00
09/18/2018 134.29 135.869 134.29 135.8686 1,356
09/17/2018 135.88 135.88 133.8 133.8 1,439
09/14/2018 137.28 137.28 137.28 137.28 222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UMDD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio